Weber Governance Chain Historical Data

PTT Page 6
Download
Date Close Price change Market cap Trading volume
Aug 8, 2025 $ 0.0558
-14.94%
$ 55.8 million $ 593,363
Aug 7, 2025 $ 0.0626
-3.54%
$ 62.6 million $ 487,456
Aug 6, 2025 $ 0.0648
-5.81%
$ 64.8 million $ 460,065
Aug 5, 2025 $ 0.0684
-2.98%
$ 68.4 million $ 688,815
Aug 4, 2025 $ 0.0705
-4.34%
$ 70.5 million $ 663,371
Aug 3, 2025 $ 0.0716
-3.24%
$ 71.6 million $ 716,326
Aug 2, 2025 $ 0.0741
-1.72%
$ 74 million $ 48,672
Aug 1, 2025 $ 0.0754
-1.69%
$ 75.4 million $ 65,157
Jul 31, 2025 $ 0.0767
+0.52%
$ 76.7 million $ 487,625
Jul 30, 2025 $ 0.0763
-2.30%
$ 76.3 million $ 856,199
Jul 29, 2025 $ 0.078
-4.18%
$ 78 million $ 862,388
Jul 28, 2025 $ 0.0814
-0.61%
$ 81.4 million $ 825,813
Jul 27, 2025 $ 0.0819
+1.11%
$ 81.9 million $ 600,184
Jul 26, 2025 $ 0.0811
-0.25%
$ 81.1 million $ 669,906
Jul 25, 2025 $ 0.0812
-1.81%
$ 81.2 million $ 882,341
Jul 24, 2025 $ 0.0827
+2.10%
$ 82.7 million $ 745,330
Jul 23, 2025 $ 0.081
+0.25%
$ 81 million $ 755,497
Jul 22, 2025 $ 0.0809
+1.13%
$ 80.9 million $ 875,121
Jul 21, 2025 $ 0.08
+1.01%
$ 80 million $ 751,058
Jul 20, 2025 $ 0.0792
-0.88%
$ 79.2 million $ 705,428
Jul 19, 2025 $ 0.0798
-0.99%
$ 79.8 million $ 666,101
Jul 18, 2025 $ 0.0809
-0.37%
$ 80.9 million $ 842,347
Jul 17, 2025 $ 0.0813
+0.99%
$ 81.3 million $ 851,152
Jul 16, 2025 $ 0.0805
+1.13%
$ 80.5 million $ 653,706
Jul 15, 2025 $ 0.0796
+4.46%
$ 79.6 million $ 696,897
Jul 14, 2025 $ 0.0777
+6.73%
$ 77.7 million $ 626,110
Jul 13, 2025 $ 0.0751
+6.22%
$ 75.1 million $ 589,845
Jul 12, 2025 $ 0.0707
+5.37%
$ 70.7 million $ 528,114
Jul 11, 2025 $ 0.0669
-32.42%
$ 66.9 million $ 630,692
Jul 10, 2025 $ 0.0998
-0.60%
$ 99.8 million $ 841,628
Jul 9, 2025 $ 0.1
+0.10%
$ 100.3 million $ 1.08 million
Jul 8, 2025 $ 0.1
+0.00%
$ 100.2 million $ 882,860
Jul 7, 2025 $ 0.1
+0.00%
$ 100.2 million $ 1 million
Jul 6, 2025 $ 0.1
-0.50%
$ 100.2 million $ 999,651
Jul 5, 2025 $ 0.101
+0.00%
$ 100.7 million $ 992,637
Jul 4, 2025 $ 0.101
+0.20%
$ 100.9 million $ 960,265
Jul 3, 2025 $ 0.101
-1.56%
$ 101.2 million $ 966,259
Jul 2, 2025 $ 0.103
+1.08%
$ 102.8 million $ 646,604
Jul 1, 2025 $ 0.104
+3.78%
$ 101.3 million $ 969,431
Jun 30, 2025 $ 0.101
-10.34%
$ 100.6 million $ 1.2 million
Jun 29, 2025 $ 0.112
-15.22%
$ 112 million $ 1.16 million
Jun 28, 2025 $ 0.132
-6.05%
$ 132.1 million $ 1.45 million
Jun 27, 2025 $ 0.141
-2.55%
$ 141.3 million $ 1.41 million
Jun 26, 2025 $ 0.145
+3.87%
$ 144.9 million $ 1.5 million
Jun 25, 2025 $ 0.14
-9.12%
$ 139.5 million $ 1.52 million
Jun 24, 2025 $ 0.153
+5.21%
$ 153.5 million $ 1.41 million
Jun 23, 2025 $ 0.146
-2.86%
$ 145.9 million $ 1.57 million
Jun 22, 2025 $ 0.15
-15.40%
$ 150.5 million $ 1.76 million
Jun 21, 2025 $ 0.178
-1.93%
$ 177.8 million $ 1.93 million
Jun 20, 2025 $ 0.181
+0.72%
$ 181.2 million $ 1.87 million